株価チャート
2007/10/31~2008/03/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 | 10/1, 株式併合 10→1 |
2008 |
03/31 | 1,630 | 1,630 | 1,600 | 1,620 | -1.82% | 1,500 | - | -0.61% | - | - |
03/28 | 1,630 | 1,650 | 1,600 | 1,650 | +2.48% | 4,100 | - | +0.98% | - | - |
03/27 | 1,600 | 1,640 | 1,600 | 1,610 | -3.59% | 2,100 | - | -1.59% | - | - |
03/26 | 1,680 | 1,680 | 1,650 | 1,670 | -2.91% | 5,000 | - | +1.89% | - | - |
03/25 | 1,740 | 1,750 | 1,690 | 1,720 | +5.52% | 19,900 | - | +4.81% | - | - |
03/24 | 1,620 | 1,630 | 1,620 | 1,630 | +3.16% | 1,800 | - | -0.61% | - | - |
03/21 | 1,560 | 1,580 | 1,550 | 1,580 | +1.28% | 1,100 | - | -3.78% | - | - |
03/19 | 1,600 | 1,600 | 1,540 | 1,560 | +4% | 2,300 | - | -5.28% | - | - |
03/18 | 1,490 | 1,600 | 1,490 | 1,500 | +2.04% | 2,000 | - | -9.15% | - | - |
03/17 | 1,510 | 1,510 | 1,460 | 1,470 | -5.16% | 2,300 | - | -11.29% | - | - |
03/14 | 1,590 | 1,590 | 1,530 | 1,550 | 0% | 4,600 | - | -7.02% | - | - |
03/13 | 1,640 | 1,640 | 1,540 | 1,550 | -3.73% | 4,400 | - | -7.41% | - | - |
03/12 | 1,680 | 1,680 | 1,610 | 1,610 | -1.23% | 1,600 | - | -4.28% | - | - |
03/11 | 1,590 | 1,630 | 1,550 | 1,630 | +2.52% | 2,900 | - | -3.55% | - | - |
03/10 | 1,600 | 1,600 | 1,580 | 1,590 | -0.63% | 1,000 | - | -6.36% | - | - |
03/07 | 1,620 | 1,620 | 1,590 | 1,600 | -3.61% | 5,000 | - | -6.1% | - | - |
03/06 | 1,640 | 1,670 | 1,640 | 1,660 | +2.47% | 2,300 | - | -2.87% | - | - |
03/05 | 1,640 | 1,650 | 1,620 | 1,620 | -1.82% | 1,900 | - | -5.32% | - | - |
03/04 | 1,650 | 1,660 | 1,650 | 1,650 | -0.6% | 1,700 | - | -3.73% | - | - |
03/03 | 1,680 | 1,680 | 1,660 | 1,660 | -2.92% | 2,600 | - | -3.09% | - | - |
02/29 | 1,710 | 1,720 | 1,680 | 1,710 | -0.58% | 1,700 | - | +0.06% | - | - |
02/28 | 1,730 | 1,730 | 1,680 | 1,720 | -0.58% | 3,300 | - | +1.24% | - | - |
02/27 | 1,720 | 1,740 | 1,720 | 1,730 | +1.17% | 2,100 | - | +2.55% | - | - |
02/26 | 1,750 | 1,750 | 1,710 | 1,710 | -2.29% | 1,400 | - | +2.21% | - | - |
02/25 | 1,710 | 1,750 | 1,710 | 1,750 | +2.34% | 1,600 | - | +5.23% | - | - |
02/22 | 1,720 | 1,730 | 1,700 | 1,710 | 0% | 900 | - | +3.51% | - | - |
02/21 | 1,700 | 1,710 | 1,680 | 1,710 | +1.18% | 2,900 | - | +4.01% | - | - |
02/20 | 1,770 | 1,770 | 1,690 | 1,690 | -1.74% | 2,600 | - | +3.3% | - | - |
02/19 | 1,710 | 1,730 | 1,710 | 1,720 | +1.18% | 2,200 | - | +5.33% | - | - |
02/18 | 1,680 | 1,760 | 1,680 | 1,700 | +1.19% | 3,400 | - | +3.91% | - | - |
02/15 | 1,670 | 1,700 | 1,670 | 1,680 | -0.59% | 2,200 | - | +2.31% | - | - |
02/14 | 1,690 | 1,720 | 1,690 | 1,690 | +1.81% | 2,200 | - | +2.55% | - | - |
02/13 | 1,730 | 1,730 | 1,660 | 1,660 | 0% | 3,000 | - | +0.36% | - | - |
02/12 | 1,680 | 1,680 | 1,660 | 1,660 | -2.92% | 1,700 | - | -0.12% | - | - |
02/08 | 1,750 | 1,750 | 1,710 | 1,710 | -1.72% | 1,000 | - | +2.46% | - | - |
02/07 | 1,740 | 1,800 | 1,720 | 1,740 | +0.58% | 2,900 | - | +3.82% | - | - |
02/06 | 1,770 | 1,770 | 1,730 | 1,730 | -4.42% | 3,100 | - | +2.85% | - | - |
02/05 | 1,830 | 1,850 | 1,800 | 1,810 | -1.63% | 3,500 | - | +7.1% | - | - |
02/04 | 1,780 | 1,840 | 1,780 | 1,840 | +6.36% | 2,300 | - | +8.68% | - | - |
02/01 | 1,750 | 1,760 | 1,710 | 1,730 | -0.57% | 2,100 | - | +2% | - | - |
01/31 | 1,730 | 1,740 | 1,700 | 1,740 | +2.35% | 3,400 | - | +2.23% | - | - |
01/30 | 1,710 | 1,790 | 1,670 | 1,700 | 0% | 8,900 | - | -0.58% | - | - |
01/29 | 1,680 | 1,700 | 1,660 | 1,700 | +4.29% | 5,500 | - | -1.05% | - | - |
01/28 | 1,510 | 1,680 | 1,510 | 1,630 | +4.49% | 9,200 | - | -5.67% | - | - |
01/25 | 1,490 | 1,580 | 1,490 | 1,560 | +6.85% | 4,100 | - | -10.45% | - | - |
01/24 | 1,420 | 1,500 | 1,420 | 1,460 | +3.55% | 2,200 | - | -16.95% | - | - |
01/23 | 1,400 | 1,420 | 1,400 | 1,410 | +1.44% | 7,000 | - | -20.7% | - | - |
01/22 | 1,410 | 1,470 | 1,390 | 1,390 | -4.79% | 4,600 | - | -22.82% | - | - |
01/21 | 1,440 | 1,490 | 1,440 | 1,460 | -1.35% | 5,800 | - | -19.91% | - | - |
01/18 | 1,400 | 1,500 | 1,400 | 1,480 | -1.33% | 6,400 | - | -19.7% | - | - |
01/17 | 1,450 | 1,500 | 1,450 | 1,500 | 0% | 7,700 | - | -19.53% | - | - |
01/16 | 1,530 | 1,540 | 1,460 | 1,500 | -7.98% | 5,100 | - | -20.38% | - | - |
01/15 | 1,790 | 1,790 | 1,630 | 1,630 | -8.94% | 5,300 | - | -14.35% | - | - |
01/11 | 1,840 | 1,840 | 1,750 | 1,790 | -3.24% | 6,900 | - | -6.67% | - | - |
01/10 | 1,840 | 1,850 | 1,820 | 1,850 | +0.54% | 1,500 | - | -3.95% | - | - |
01/09 | 1,830 | 1,860 | 1,790 | 1,840 | 0% | 4,300 | - | -4.66% | - | - |
01/08 | 1,810 | 1,840 | 1,810 | 1,840 | -0.54% | 1,800 | - | -4.76% | - | - |
01/07 | 1,800 | 1,850 | 1,800 | 1,850 | +0.54% | 2,800 | - | -4.34% | - | - |
01/04 | 1,880 | 1,880 | 1,840 | 1,840 | -2.65% | 3,100 | - | -4.96% | - | - |
2007 |
12/28 | 1,900 | 1,910 | 1,870 | 1,890 | 0% | 1,500 | - | -2.48% | - | - |
12/27 | 1,890 | 1,910 | 1,890 | 1,890 | -1.05% | 2,900 | - | -2.48% | - | - |
12/26 | 1,910 | 1,910 | 1,890 | 1,910 | +1.06% | 1,900 | - | -1.44% | - | - |
12/25 | 1,900 | 1,920 | 1,890 | 1,890 | -1.05% | 3,300 | - | -2.53% | - | - |
12/21 | 1,890 | 1,920 | 1,870 | 1,910 | +1.06% | 5,300 | - | -1.65% | - | - |
12/20 | 1,940 | 1,940 | 1,890 | 1,890 | -2.07% | 6,300 | - | -2.78% | - | - |
12/19 | 1,940 | 1,970 | 1,930 | 1,930 | +0.52% | 4,200 | - | -0.92% | - | - |
12/18 | 1,930 | 1,960 | 1,920 | 1,920 | -1.03% | 1,700 | - | -1.44% | - | - |
12/17 | 1,950 | 1,950 | 1,930 | 1,940 | -1.52% | 3,900 | - | -0.46% | - | - |
12/14 | 1,980 | 1,990 | 1,960 | 1,970 | -0.51% | 4,800 | - | +1.03% | - | - |
12/13 | 2,000 | 2,000 | 1,970 | 1,980 | +1.02% | 5,800 | - | +1.43% | - | - |
12/12 | 1,960 | 1,970 | 1,940 | 1,960 | -0.51% | 3,600 | - | +0.2% | - | - |
12/11 | 1,980 | 1,990 | 1,960 | 1,970 | +1.03% | 1,600 | - | +0.41% | - | - |
12/10 | 1,930 | 1,960 | 1,930 | 1,950 | -0.51% | 3,300 | - | -0.96% | - | - |
12/07 | 1,980 | 2,000 | 1,950 | 1,960 | -1.51% | 4,400 | - | -0.91% | - | - |
12/06 | 2,020 | 2,020 | 1,950 | 1,990 | -0.5% | 3,500 | - | +0.15% | - | - |
12/05 | 1,990 | 2,000 | 1,940 | 2,000 | +0.5% | 3,700 | - | +0.3% | - | - |
12/04 | 2,020 | 2,020 | 1,960 | 1,990 | -0.5% | 2,800 | - | -0.45% | - | - |
12/03 | 2,060 | 2,060 | 1,990 | 2,000 | +1.01% | 2,500 | - | -0.1% | - | - |
11/30 | 1,930 | 2,000 | 1,930 | 1,980 | +1.54% | 3,600 | - | -1.2% | - | - |
11/29 | 1,910 | 1,970 | 1,910 | 1,950 | +2.63% | 4,300 | - | -2.79% | - | - |
11/28 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 1,300 | - | -5.47% | - | - |
11/27 | 1,860 | 1,940 | 1,860 | 1,890 | -0.53% | 3,800 | - | -6.25% | - | - |
11/26 | 1,900 | 1,920 | 1,870 | 1,900 | +1.06% | 1,500 | - | -6.03% | - | - |
11/22 | 1,860 | 1,900 | 1,850 | 1,880 | -1.57% | 3,700 | - | -7.3% | - | - |
11/21 | 1,890 | 1,930 | 1,890 | 1,910 | +1.06% | 4,700 | - | -6.28% | - | - |
11/20 | 1,930 | 1,930 | 1,860 | 1,890 | -1.56% | 6,200 | - | -7.71% | - | - |
11/19 | 1,960 | 1,960 | 1,920 | 1,920 | -2.04% | 1,700 | - | -7.02% | - | - |
11/16 | 1,970 | 2,000 | 1,950 | 1,960 | -0.51% | 2,700 | - | -5.31% | - | - |
11/15 | 1,960 | 2,010 | 1,960 | 1,970 | -1.01% | 2,400 | - | -4.92% | - | - |
11/14 | 1,950 | 1,990 | 1,950 | 1,990 | +3.11% | 2,600 | - | -4.1% | - | - |
11/13 | 1,920 | 1,950 | 1,910 | 1,930 | -0.52% | 2,500 | - | -7.03% | - | - |
11/12 | 1,980 | 1,980 | 1,930 | 1,940 | -2.02% | 3,600 | - | -6.78% | - | - |
11/09 | 2,030 | 2,040 | 1,980 | 1,980 | -1.98% | 5,400 | - | -4.99% | - | - |
11/08 | 2,020 | 2,030 | 1,990 | 2,020 | -2.88% | 6,100 | - | -3.16% | - | - |
11/07 | 2,120 | 2,120 | 2,070 | 2,080 | -1.42% | 3,300 | - | -0.24% | - | - |
11/06 | 2,080 | 2,120 | 2,080 | 2,110 | -0.94% | 1,800 | - | +1.34% | - | - |
11/05 | 2,170 | 2,170 | 2,110 | 2,130 | -2.74% | 5,500 | - | +2.45% | - | - |
11/02 | 2,120 | 2,190 | 2,120 | 2,190 | +0.92% | 7,000 | - | +5.59% | - | - |
11/01 | 2,190 | 2,190 | 2,160 | 2,170 | 0% | 4,000 | - | +5.03% | - | - |
10/31 | 2,110 | 2,180 | 2,110 | 2,170 | +2.36% | 8,900 | - | +5.44% | - | - |